Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
DTN Weekly DDG Price Lower on Average
DTN Early Word Grains 06/05 05:58
DTN Midday Grain Comments 06/05 11:09
DTN Closing Grain Comments 06/05 14:02
DTN Cattle Prices/Trends 06/05 13:25
DTN Early Word Livestock Comments 06/05 06:43
DTN Midday Livestock Comments 06/05 13:29
DTN Closing Livestock Comment 06/05 16:10
DTN Chart Technical Points 06/05 16:30
US Direct Feeder Pigs 05/18

DTN Ag Headline News
Production Forages-Grasses
Dicamba Registrations Vacated
Calls for More CFAP Aid
DDG Weekly Update
DTN Retail Fertilizer Trends
Farmer Prevails in Wetlands Case
FDA Pulls Back on Sanitizer Restriction
Cash Market Moves
View From the Cab

Quotes
 
@C - CORN - CBOT Last Chg
Jul 20 332'4 2'2
Sep 20 336'6 2'2
Dec 20 346'0 2'4
Mar 21 358'0 2'0
May 21 364'0 2'0
Jul 21 369'0 2'0
Sep 21 368'4 2'0
Dec 21 376'0 2'0
Mar 22 385'0 1'6
May 22 387'4 1'4
Jul 22 393'0 2'0
Sep 22 376'2 2'0
Dec 22 383'0 1'4
Jul 23 399'0 0'4
Dec 23 385'0 0'6
 
@S - SOYBEANS - CBOT Last Chg
Jul 20 868'2 0'0
Aug 20 870'2 1'2
Sep 20 872'6 1'4
Nov 20 880'0 2'6
Jan 21 884'6 3'0
Mar 21 881'6 2'6
May 21 885'4 2'6
Jul 21 894'6 3'2
Aug 21 896'0 3'2
Sep 21 891'0 4'0
Nov 21 886'4 4'0
Jan 22 887'2 0'6
Mar 22 883'0 -0'4
May 22 888'0 -0'2
Jul 22 850'0 -0'6
Aug 22 850'0 -0'4
Sep 22 850'0 -0'4
Nov 22 884'6 -1'2
Jul 23 895'0 -1'2
Nov 23 885'0 -6'4
 
@LE - LIVE CATTLE - CME Last Chg
Jun 20 94.325 -1.825
Aug 20 96.750 -1.750
Oct 20 99.800 - 1.575
Dec 20 104.200 - 1.200
Feb 21 108.325 - 0.950
Apr 21 110.775 - 0.700
Jun 21 104.525 - 0.600
Aug 21 104.300 - 0.175
Oct 21 106.250 - 0.175
 
@HE - LEAN HOGS - CME Last Chg
Jun 20 47.575 -0.975
Jul 20 54.300 0.350
Aug 20 57.325 1.575
Oct 20 53.700 1.575
Dec 20 54.325 1.575
Feb 21 61.225 1.675
Apr 21 67.500 1.625
May 21 71.925 0.925
Jun 21 77.150 1.800
Jul 21 76.000 1.250
Aug 21 75.000 1.000
Oct 21 66.000 1.000
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 20 133.875 - 0.550
Sep 20 135.225 - 1.025
Oct 20 135.850 - 1.200
Nov 20 136.250 - 1.225
Jan 21 135.000 - 1.175
Mar 21 134.400 - 1.350
Apr 21 134.500 - 1.350
May 21 135.600 - 1.350

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 328'6 332'4 328'2 332'4 2'2 331'2s 06/05 Chart for @C0N Options for @C0N
Sep 20 332'6 336'6 332'4 336'6 2'2 335'4s 06/05 Chart for @C0U Options for @C0U
Dec 20 342'2 346'2 342'0 346'0 2'4 345'2s 06/05 Chart for @C0Z Options for @C0Z
Mar 21 354'2 358'0 354'0 358'0 2'0 357'0s 06/05 Chart for @C1H Options for @C1H
May 21 361'0 364'0 360'4 364'0 2'0 363'2s 06/05 Chart for @C1K Options for @C1K
Jul 21 366'0 369'0 365'2 369'0 2'0 368'2s 06/05 Chart for @C1N Options for @C1N
Sep 21 365'6 368'4 365'0 368'4 2'0 368'4s 06/05 Chart for @C1U Options for @C1U
Dec 21 372'6 376'0 372'2 376'0 2'0 375'4s 06/05 Chart for @C1Z Options for @C1Z
Mar 22 382'0 385'0 382'0 385'0 1'6 384'6s 06/05 Chart for @C2H Options for @C2H
May 22 387'4 1'4 389'4s 06/05 Chart for @C2K Options for @C2K
Jul 22 392'0 393'4 392'0 393'0 2'0 393'6s 06/05 Chart for @C2N Options for @C2N
Sep 22 376'2 2'0 384'0s 06/05 Chart for @C2U Options for @C2U
Dec 22 381'6 383'0 381'6 383'0 1'4 383'0s 06/05 Chart for @C2Z Options for @C2Z
Jul 23 399'0 0'4 397'2s 06/05 Chart for @C3N Options for @C3N
Dec 23 383'6 385'0 383'6 385'0 0'6 385'0s 06/05 Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 868'0 873'4 865'2 868'2 0'0 867'6s 06/05 Chart for @S0N Options for @S0N
Aug 20 868'6 874'4 866'6 870'2 1'2 870'0s 06/05 Chart for @S0Q Options for @S0Q
Sep 20 870'4 875'6 868'6 872'6 1'4 871'6s 06/05 Chart for @S0U Options for @S0U
Nov 20 876'6 882'2 875'6 880'0 2'6 879'4s 06/05 Chart for @S0X Options for @S0X
Jan 21 881'4 886'6 880'6 884'6 3'0 884'4s 06/05 Chart for @S1F Options for @S1F
Mar 21 879'0 884'0 878'2 881'6 2'6 881'6s 06/05 Chart for @S1H Options for @S1H
May 21 881'2 888'2 881'2 885'4 2'6 885'4s 06/05 Chart for @S1K Options for @S1K
Jul 21 890'0 897'0 889'0 894'6 3'2 894'2s 06/05 Chart for @S1N Options for @S1N
Aug 21 891'6 897'0 891'6 896'0 3'2 895'2s 06/05 Chart for @S1Q Options for @S1Q
Sep 21 886'0 891'0 886'0 891'0 4'0 890'0s 06/05 Chart for @S1U Options for @S1U
Nov 21 881'0 888'0 881'0 886'4 4'0 886'2s 06/05 Chart for @S1X Options for @S1X
Jan 22 887'2 0'6 888'0s 06/05 Chart for @S2F Options for @S2F
Mar 22 885'0 885'0 882'4 883'0 -0'4 883'6s 06/05 Chart for @S2H Options for @S2H
May 22 888'0 888'0 888'0 888'0 -0'2 886'6s 06/05 Chart for @S2K Options for @S2K
Jul 22 850'0 -0'6 892'0s 06/05 Chart for @S2N Options for @S2N
Aug 22 850'0 -0'4 891'2s 06/05 Chart for @S2Q Options for @S2Q
Sep 22 850'0 -0'4 889'0s 06/05 Chart for @S2U Options for @S2U
Nov 22 880'6 884'6 880'6 884'6 -1'2 884'6s 06/05 Chart for @S2X Options for @S2X
Jul 23 895'0 -1'2 904'6s 06/05 Chart for @S3N Options for @S3N
Nov 23 885'0 -6'4 893'0s 06/05 Chart for @S3X Options for @S3X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 20 95.750 95.950 93.350 94.325 -1.825 93.900s 06/05 Chart for @LE0M Options for @LE0M
Aug 20 98.000 98.225 95.700 96.750 -1.750 96.175s 06/05 Chart for @LE0Q Options for @LE0Q
Oct 20 101.050 101.225 98.975 99.800 - 1.575 99.300s 06/05 Chart for @LE0V Options for @LE0V
Dec 20 105.150 105.425 103.675 104.200 - 1.200 103.825s 06/05 Chart for @LE0Z Options for @LE0Z
Feb 21 109.050 109.550 107.900 108.325 - 0.950 108.050s 06/05 Chart for @LE1G Options for @LE1G
Apr 21 111.575 112.200 110.600 110.775 - 0.700 110.750s 06/05 Chart for @LE1J Options for @LE1J
Jun 21 105.500 105.775 104.325 104.525 - 0.600 104.475s 06/05 Chart for @LE1M Options for @LE1M
Aug 21 103.850 104.900 103.850 104.300 - 0.175 104.300s 06/05 Chart for @LE1Q Options for @LE1Q
Oct 21 106.250 - 0.175 107.300s 06/05 Chart for @LE1V Options for @LE1V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 20 48.450 48.775 47.275 47.575 -0.975 47.450s 06/05 Chart for @HE0M Options for @HE0M
Jul 20 53.800 55.150 53.400 54.300 0.350 53.925s 06/05 Chart for @HE0N Options for @HE0N
Aug 20 55.875 57.700 55.650 57.325 1.575 57.350s 06/05 Chart for @HE0Q Options for @HE0Q
Oct 20 52.125 53.800 52.000 53.700 1.575 53.700s 06/05 Chart for @HE0V Options for @HE0V
Dec 20 53.000 54.500 52.750 54.325 1.575 54.400s 06/05 Chart for @HE0Z Options for @HE0Z
Feb 21 60.000 61.600 59.675 61.225 1.675 61.400s 06/05 Chart for @HE1G Options for @HE1G
Apr 21 66.200 67.800 66.100 67.500 1.625 67.700s 06/05 Chart for @HE1J Options for @HE1J
May 21 71.100 71.925 71.100 71.925 0.925 72.000s 06/05 Chart for @HE1K Options for @HE1K
Jun 21 75.800 77.450 75.700 77.150 1.800 77.350s 06/05 Chart for @HE1M Options for @HE1M
Jul 21 76.000 76.000 76.000 76.000 1.250 76.250s 06/05 Chart for @HE1N Options for @HE1N
Aug 21 74.000 75.000 74.000 75.000 1.000 75.000s 06/05 Chart for @HE1Q Options for @HE1Q
Oct 21 66.000 1.000 66.000s 06/05 Chart for @HE1V Options for @HE1V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 135.250 135.500 133.350 133.875 - 0.550 134.175s 06/05 Chart for @GF0Q Options for @GF0Q
Sep 20 136.825 137.125 135.050 135.225 - 1.025 135.475s 06/05 Chart for @GF0U Options for @GF0U
Oct 20 137.500 137.850 135.750 135.850 - 1.200 136.075s 06/05 Chart for @GF0V Options for @GF0V
Nov 20 138.000 138.350 136.250 136.250 - 1.225 136.550s 06/05 Chart for @GF0X Options for @GF0X
Jan 21 136.750 137.000 135.000 135.000 - 1.175 135.250s 06/05 Chart for @GF1F Options for @GF1F
Mar 21 135.825 135.950 134.300 134.400 - 1.350 134.500s 06/05 Chart for @GF1H Options for @GF1H
Apr 21 134.500 - 1.350 135.175s 06/05 Chart for @GF1J Options for @GF1J
May 21 135.600 - 1.350 135.600s 06/05 Chart for @GF1K Options for @GF1K
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Sat
6/6
Sun
6/7
Mon
6/8
Tue
6/9
Wed
6/10
Weather
Condition
Thunder Storms Partly Cloudy Thunder Storms Thunder Storms Mostly Cloudy
Weather Thunder Storms Partly Cloudy Thunder Storms Thunder Storms Mostly Cloudy
Temp
L/H (°F)
66/91 78/96 71/88 64/73 58/74
Feels
Like

L/H (°F)
66/94 79/98 71/88 64/73 58/74
Dew Point
(°F)
60 65 62 58 48
Humidity
(%)
52 45 46 61 47
Wind
Speed

(mph)
20 23 17 3 12
Precip
(%)
36 - 50 40 -
Precip
Amt
(in.)
Rain
0.03
None Rain
0.23
Rain
0.23
None
Evap
(in./day)
0.36 0.48 0.37 0.12 0.25
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C0N 332'4 2'2
@S0N 868'2 0'0
@W0N 515'2 -8'4
@O0N 331'2 -17'2
Stocks
MSFT 187.200000 4.280000
WMT 121.560000
XOM 53.080000
TWX



Intraday Commodities
@CN0

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0N)
Exchange:  CBOT
Last Trade:  332'4
Change:  2'2
Bid:  332'0
Ask:  332'0
Today's High:  332'4
Today's Low:  328'2
Volume:  191,222
Open:  328'6
Settle:  331'2s
Prev:  329'0
Contract High: 
Contract Low: 
Updated:  Jun-05-2020
1:19:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, May 7, 2020 3:54PM CDT
In response to recent requests to waive Renewable Fuel Standard requirements in light of the COVID-19 pandemic, a bipartisan group of U.S. senators has asked the president to stand with agriculture.

Wednesday, May 13, 2020 11:55AM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN